同兴科技 sz.003027
23.37
-2.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.88 | 20.05 | 19.78 | 19.81 | -0.35% | 0.43 | 2.06% |
| 2025-09-16 | 19.93 | 20.00 | 19.61 | 19.88 | +0.76% | 0.45 | 2.14% |
| 2025-09-15 | 19.71 | 19.92 | 19.68 | 19.73 | -0.25% | 0.38 | 1.85% |
| 2025-09-12 | 20.00 | 20.08 | 19.77 | 19.78 | -1.10% | 0.46 | 2.21% |
| 2025-09-11 | 20.20 | 20.24 | 19.86 | 20.00 | -0.99% | 0.59 | 2.83% |
| 2025-09-10 | 20.05 | 20.25 | 19.75 | 20.20 | +0.40% | 0.85 | 4.05% |
| 2025-09-09 | 20.96 | 21.35 | 20.00 | 20.12 | +0.35% | 1.74 | 8.10% |
| 2025-09-08 | 19.58 | 20.05 | 19.44 | 20.05 | +3.14% | 0.82 | 3.94% |
| 2025-09-05 | 19.08 | 19.45 | 18.88 | 19.44 | +2.05% | 0.62 | 3.08% |
| 2025-09-04 | 18.97 | 19.29 | 18.72 | 19.05 | +1.49% | 0.65 | 3.26% |
| 2025-09-03 | 19.37 | 19.48 | 18.70 | 18.77 | -3.10% | 0.50 | 2.49% |
| 2025-09-02 | 19.45 | 19.56 | 18.94 | 19.37 | +0.05% | 0.73 | 3.61% |
| 2025-09-01 | 19.16 | 19.64 | 19.16 | 19.36 | +0.73% | 0.77 | 3.76% |
| 2025-08-29 | 19.25 | 19.46 | 19.20 | 19.22 | -0.52% | 0.55 | 2.69% |
| 2025-08-28 | 19.49 | 19.83 | 18.65 | 19.32 | -0.97% | 0.99 | 4.94% |
| 2025-08-27 | 20.08 | 20.20 | 19.51 | 19.51 | -3.32% | 0.96 | 4.58% |
| 2025-08-26 | 19.91 | 20.28 | 19.83 | 20.18 | +1.71% | 1.03 | 4.86% |
| 2025-08-25 | 20.10 | 20.15 | 19.66 | 19.84 | -0.80% | 1.05 | 5.06% |
| 2025-08-22 | 20.24 | 20.38 | 19.86 | 20.00 | -0.99% | 0.90 | 4.28% |
| 2025-08-21 | 20.11 | 20.50 | 20.01 | 20.20 | +0.60% | 1.17 | 5.50% |